Skip to main content

Duke Energy (NY: DUK )

96.62 +0.53 (+0.55%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 80.52 82.91 79.81 82.40 5,666,947 +2.21(+2.75%)
Jan 28, 2021 80.79 82.14 80.16 80.19 2,282,607 -0.20(-0.25%)
Jan 27, 2021 80.95 82.54 80.06 80.39 3,425,057 -1.06(-1.30%)
Jan 26, 2021 81.34 81.92 80.52 81.45 2,577,039 +0.01(+0.01%)
Jan 25, 2021 78.90 81.58 78.71 81.44 3,956,250 +2.30(+2.90%)
Jan 22, 2021 78.73 79.48 78.42 79.15 2,187,378 +0.10(+0.12%)
Jan 21, 2021 79.33 79.57 78.72 79.05 2,572,166 -0.53(-0.66%)
Jan 20, 2021 79.15 79.95 78.45 79.58 2,657,841 +0.35(+0.44%)
Jan 19, 2021 81.16 81.48 79.20 79.22 2,836,289 -1.52(-1.88%)
Jan 15, 2021 79.69 80.98 79.42 80.74 3,324,875 +0.39(+0.49%)
Jan 14, 2021 80.26 80.61 79.18 80.35 3,533,415 +0.09(+0.11%)
Jan 13, 2021 78.00 80.96 77.97 80.26 4,094,878 +2.31(+2.96%)
Jan 12, 2021 78.14 78.51 76.81 77.95 3,262,752 -0.32(-0.40%)
Jan 11, 2021 78.58 79.26 77.60 78.27 2,502,579 -0.67(-0.84%)
Jan 08, 2021 78.85 79.24 78.38 78.94 3,139,722 +0.14(+0.18%)
Jan 07, 2021 79.90 80.17 78.66 78.80 3,409,155 -0.89(-1.12%)
Jan 06, 2021 78.85 80.44 78.78 79.69 3,219,807 +1.02(+1.29%)
Jan 05, 2021 78.71 79.06 78.05 78.67 2,905,555 +0.03(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.